Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp [Mt] (NQ: EBMT )

12.97 +0.03 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 10.32 11.16 10.32 11.16 2,017 +0.83(+8.05%)
Apr 28, 2016 10.27 10.33 10.27 10.33 2,088 +0.06(+0.56%)
Apr 27, 2016 10.27 10.27 10.27 10.27 430 +0.01(+0.06%)
Apr 26, 2016 10.24 10.26 10.24 10.26 2,218 +0.10(+0.99%)
Apr 21, 2016 10.16 10.16 10.16 10.16 2,795 +0.02(+0.16%)
Apr 20, 2016 10.20 10.20 10.06 10.15 1,610 +0.05(+0.51%)
Apr 19, 2016 10.09 10.09 10.09 10.09 847 -0.03(-0.27%)
Apr 18, 2016 10.13 10.20 10.12 10.12 1,662 +0.10(+0.99%)
Apr 15, 2016 10.09 10.15 10.02 10.02 1,327 -0.10(-1.03%)
Apr 14, 2016 10.13 10.13 10.13 10.13 800 -0.08(-0.75%)
Apr 13, 2016 10.20 10.20 10.20 10.20 814 +0.07(+0.73%)
Apr 12, 2016 9.891 10.20 9.891 10.13 6,309 +0.26(+2.67%)
Apr 11, 2016 10.07 10.08 9.866 9.866 18,131 -0.09(-0.91%)
Apr 08, 2016 9.957 9.957 9.957 9.957 243 -0.07(-0.67%)
Apr 07, 2016 9.957 10.02 9.957 10.02 243 +0.07(+0.67%)
Apr 05, 2016 9.957 9.957 9.957 9.957 47 -0.10(-0.98%)
Apr 01, 2016 9.998 10.06 10.06 10.06 1,822 +0.06(+0.58%)
Mar 31, 2016 9.998 9.998 9.998 9.998 699 -0.05(-0.49%)
Mar 29, 2016 10.19 10.05 10.05 10.05 252 -0.02(-0.23%)
Mar 28, 2016 10.01 10.01 10.01 10.07 555 +0.07(+0.72%)
Mar 24, 2016 10.20 9.998 9.998 9.998 4,860 -0.01(-0.14%)
Mar 23, 2016 10.01 10.01 10.01 10.01 314 +0.01(+0.14%)
Mar 17, 2016 9.998 9.998 9.998 9.998 34 +0.12(+1.25%)
Mar 14, 2016 9.875 9.875 9.875 9.875 34 -0.21(-2.04%)
Mar 11, 2016 9.997 10.12 9.982 10.08 9,952 +0.21(+2.08%)
Mar 10, 2016 10.22 10.22 9.875 9.875 1,715 -0.33(-3.26%)
Mar 07, 2016 10.21 10.21 10.21 10.21 218 +0.00(+0.04%)
Mar 04, 2016 9.760 10.20 9.760 10.20 4,760 +0.44(+4.55%)
Mar 03, 2016 9.537 9.760 9.537 9.760 3,220 +0.45(+4.86%)
Mar 02, 2016 9.422 9.422 9.307 9.307 2,259 -0.00(-0.03%)
Feb 26, 2016 9.307 9.309 9.309 9.309 120 -0.09(-0.98%)
Feb 25, 2016 9.200 9.402 9.200 9.402 1,336 +0.23(+2.47%)
Feb 23, 2016 9.175 9.175 9.175 9.175 91 -0.02(-0.18%)
Feb 22, 2016 9.266 9.373 9.192 9.192 1,577 -0.07(-0.80%)
Feb 19, 2016 9.307 9.307 9.266 9.266 2,610 +0.09(+0.99%)
Feb 18, 2016 9.529 9.529 9.175 9.175 4,547 -0.29(-3.04%)
Feb 17, 2016 9.258 9.463 9.258 9.463 902 +0.27(+2.95%)
Feb 16, 2016 9.307 9.325 9.192 9.192 2,827 -0.08(-0.89%)
Feb 12, 2016 9.537 9.274 9.274 9.274 3,888 -0.21(-2.26%)
Feb 11, 2016 9.578 9.580 9.488 9.488 2,741 -0.11(-1.15%)
Feb 10, 2016 9.710 9.710 9.598 9.598 2,624 -0.13(-1.34%)
Feb 08, 2016 9.729 9.729 9.729 9.729 1 +0.15(+1.54%)
Feb 05, 2016 9.622 9.622 9.582 9.582 1,886 -0.04(-0.42%)
Feb 04, 2016 9.770 9.770 9.622 9.622 3,389 -0.07(-0.68%)
Feb 03, 2016 9.689 9.689 9.688 9.688 3,550 -0.02(-0.25%)
Feb 01, 2016 9.770 9.712 9.712 9.712 85 +0.01(+0.08%)
Jan 29, 2016 9.880 9.933 9.607 9.704 4,584 -0.05(-0.48%)
Jan 28, 2016 9.751 9.751 9.751 9.751 396 -0.06(-0.61%)
Jan 27, 2016 9.755 9.810 9.755 9.810 1,433 +0.07(+0.74%)
Jan 26, 2016 9.770 9.925 9.738 9.738 3,802 -0.01(-0.15%)
Jan 22, 2016 9.753 9.753 9.753 9.753 143 +0.14(+1.50%)
Jan 21, 2016 9.685 9.729 9.609 9.609 2,051 +0.00(+0.03%)
Jan 20, 2016 9.606 9.647 9.565 9.606 8,059 +0.00(+0.00%)
Jan 15, 2016 9.598 9.606 9.606 9.606 6 -0.08(-0.84%)
Jan 14, 2016 9.729 9.737 9.688 9.688 1,875 +0.07(+0.71%)
Jan 13, 2016 9.761 9.761 9.598 9.620 5,670 -0.09(-0.95%)
Jan 12, 2016 9.680 9.712 9.655 9.712 1,352 -0.09(-0.92%)
Jan 08, 2016 9.851 9.802 9.802 9.802 30 -0.04(-0.41%)
Jan 07, 2016 9.647 10.06 9.647 9.843 4,540 +0.20(+2.03%)
Jan 06, 2016 9.810 9.810 9.647 9.647 8,783 -0.41(-4.07%)
Jan 05, 2016 10.06 10.06 10.06 10.06 1,336 +0.25(+2.50%)
Jan 04, 2016 10.06 10.06 9.810 9.810 4,222 -0.29(-2.91%)
Dec 31, 2015 10.09 10.10 10.10 10.10 1,345 +0.17(+1.67%)
Dec 30, 2015 9.939 9.939 9.939 9.939 399 +0.01(+0.06%)
Dec 29, 2015 10.12 10.13 9.933 9.933 4,339 -0.11(-1.06%)
Dec 28, 2015 10.10 10.15 10.04 10.04 1,036 -0.14(-1.34%)
Dec 24, 2015 10.08 10.18 10.18 10.18 1,712 +0.10(+0.95%)
Dec 23, 2015 10.01 10.08 10.01 10.08 1,325 +0.10(+0.98%)
Dec 22, 2015 9.982 9.982 9.974 9.982 2,034 +0.00(+0.00%)
Dec 21, 2015 9.982 9.982 9.982 9.982 261 +0.17(+1.75%)
Dec 18, 2015 9.745 9.810 9.737 9.810 2,917 +0.00(+0.00%)
Dec 17, 2015 9.900 9.909 9.810 9.810 8,540 -0.11(-1.07%)
Dec 16, 2015 10.13 10.13 9.917 9.917 1,848 -0.19(-1.86%)
Dec 15, 2015 10.10 10.10 10.10 10.10 1,269 -0.09(-0.87%)
Dec 14, 2015 9.925 10.19 9.925 10.19 2,428 +0.27(+2.71%)
Dec 11, 2015 10.14 10.14 9.810 9.925 12,904 -0.33(-3.19%)
Dec 10, 2015 9.644 10.82 9.644 10.25 4,912 +0.68(+7.14%)
Dec 08, 2015 9.565 9.568 9.568 9.568 47 -0.05(-0.54%)
Dec 07, 2015 9.621 9.621 9.621 9.621 300 -0.03(-0.27%)
Dec 04, 2015 9.639 9.647 9.606 9.647 4,316 +0.02(+0.25%)
Dec 03, 2015 9.671 9.671 9.622 9.622 2,254 -0.07(-0.67%)
Dec 02, 2015 9.688 9.688 9.688 9.688 711 -0.00(-0.00%)
Dec 01, 2015 9.598 9.688 9.598 9.688 15,589 +0.11(+1.11%)
Nov 30, 2015 9.606 9.614 9.565 9.582 6,597 -0.02(-0.26%)
Nov 27, 2015 9.606 9.606 9.606 9.606 393 +0.00(+0.00%)
Nov 25, 2015 9.598 9.606 9.606 9.606 3,791 +0.00(+0.00%)
Nov 24, 2015 9.606 9.606 9.606 9.606 12,231 +0.00(+0.00%)
Nov 23, 2015 9.606 9.606 9.606 9.606 3,547 -0.04(-0.42%)
Nov 20, 2015 9.647 9.647 9.606 9.647 3,443 +0.04(+0.43%)
Nov 19, 2015 9.679 9.679 9.598 9.606 10,315 +0.04(+0.43%)
Nov 18, 2015 9.541 9.647 9.541 9.565 2,084 +0.03(+0.34%)
Nov 17, 2015 9.549 9.565 9.508 9.532 19,304 -0.07(-0.77%)
Nov 12, 2015 9.614 9.606 9.606 9.606 28 -0.08(-0.84%)
Nov 11, 2015 9.606 9.688 9.606 9.688 6,772 +0.12(+1.28%)
Nov 10, 2015 9.573 9.573 9.565 9.565 1,347 +0.05(+0.56%)
Nov 09, 2015 9.510 9.542 9.502 9.512 4,852 -0.10(-1.00%)
Nov 06, 2015 9.607 9.607 9.607 9.607 147 -0.02(-0.25%)
Nov 05, 2015 9.510 9.632 9.510 9.632 246 +0.13(+1.37%)
Nov 04, 2015 9.477 9.620 9.477 9.502 9,635 +0.04(+0.43%)
Nov 03, 2015 9.339 9.502 9.339 9.461 14,565 +0.03(+0.30%)
Nov 02, 2015 9.339 9.460 9.339 9.433 6,178 +0.05(+0.56%)
Oct 30, 2015 9.510 9.518 9.380 9.380 4,985 -0.10(-1.03%)
Oct 29, 2015 9.441 9.506 9.356 9.477 14,473 +0.14(+1.48%)
Oct 28, 2015 9.421 9.461 9.339 9.339 8,373 -0.24(-2.46%)
Oct 27, 2015 9.583 9.583 9.453 9.575 6,037 +0.05(+0.51%)
Oct 26, 2015 9.469 9.681 9.469 9.526 2,071 +0.03(+0.28%)
Oct 23, 2015 9.404 9.664 9.404 9.499 7,250 +0.09(+1.01%)
Oct 22, 2015 9.404 9.404 9.404 9.404 130 +0.06(+0.70%)
Oct 21, 2015 9.339 9.351 9.339 9.339 3,673 -0.06(-0.69%)
Oct 20, 2015 9.380 9.404 9.258 9.404 221,150 +0.02(+0.26%)
Oct 19, 2015 9.380 9.382 9.356 9.380 2,116 +0.00(+0.00%)
Oct 16, 2015 9.421 9.421 9.339 9.380 4,420 -0.04(-0.43%)
Oct 15, 2015 9.421 9.421 9.380 9.421 3,500 +0.04(+0.43%)
Oct 14, 2015 9.376 9.380 9.339 9.380 3,702 -0.02(-0.17%)
Oct 13, 2015 9.339 9.396 9.339 9.396 248 -0.02(-0.17%)
Oct 12, 2015 9.380 9.412 9.380 9.412 1,730 -0.00(-0.00%)
Oct 08, 2015 9.421 9.413 9.413 9.413 1,847 +0.07(+0.78%)
Oct 07, 2015 9.339 9.339 9.339 9.339 3,061 -0.03(-0.35%)
Oct 06, 2015 9.274 9.372 9.274 9.372 396 +0.10(+1.05%)
Oct 05, 2015 9.274 9.274 9.274 9.274 525 -0.15(-1.61%)
Oct 02, 2015 9.258 9.426 9.146 9.426 2,154 -0.01(-0.12%)
Oct 01, 2015 9.437 9.437 9.437 9.437 125 +0.24(+2.56%)
Sep 30, 2015 9.437 9.437 9.201 9.201 466 -0.14(-1.48%)
Sep 29, 2015 9.340 9.340 9.339 9.339 246 +0.00(+0.00%)
Sep 28, 2015 9.339 9.689 9.339 9.339 6,293 +0.00(+0.00%)
Sep 25, 2015 9.339 9.339 9.339 9.339 3,746 +0.00(+0.00%)
Sep 24, 2015 9.339 9.339 9.258 9.339 1,915 +0.00(+0.00%)
Sep 23, 2015 9.421 9.421 9.339 9.339 5,819 +0.00(+0.00%)
Sep 22, 2015 9.372 9.372 9.339 9.339 1,599 -0.16(-1.71%)
Sep 21, 2015 9.315 9.502 9.315 9.502 579 +0.18(+1.92%)
Sep 18, 2015 9.331 9.331 9.145 9.323 3,636 +0.11(+1.15%)
Sep 17, 2015 9.145 9.218 9.145 9.218 329 +0.03(+0.35%)
Sep 16, 2015 9.136 9.218 9.136 9.185 12,842 +0.02(+0.27%)
Sep 15, 2015 9.339 9.339 9.147 9.161 2,961 -0.33(-3.51%)
Sep 14, 2015 9.494 9.494 9.494 9.494 144 -0.14(-1.43%)
Sep 11, 2015 9.145 9.632 9.136 9.632 24,382 +0.42(+4.59%)
Sep 10, 2015 9.339 9.364 9.210 9.210 783 -0.13(-1.39%)
Sep 09, 2015 9.453 9.689 9.339 9.339 1,734 +0.02(+0.17%)
Sep 08, 2015 9.445 9.714 9.145 9.323 8,317 -0.02(-0.17%)
Sep 04, 2015 9.339 9.339 9.339 9.339 1,231 -0.04(-0.43%)
Sep 03, 2015 9.364 9.380 9.364 9.380 945 +0.04(+0.43%)
Sep 02, 2015 9.534 9.839 9.339 9.339 2,259 -0.03(-0.35%)
Sep 01, 2015 9.437 9.437 9.372 9.372 605 -0.24(-2.45%)
Aug 31, 2015 9.372 9.729 9.372 9.607 1,290 +0.24(+2.51%)
Aug 28, 2015 9.266 9.372 9.266 9.372 1,200 +0.03(+0.35%)
Aug 27, 2015 9.745 10.12 9.339 9.339 7,032 +0.21(+2.31%)
Aug 26, 2015 9.274 9.274 8.950 9.128 5,831 +0.02(+0.27%)
Aug 25, 2015 9.136 9.664 8.673 9.104 19,388 -0.19(-2.10%)
Aug 24, 2015 9.461 10.03 8.941 9.299 57,286 -0.02(-0.17%)
Aug 21, 2015 9.299 9.412 9.299 9.315 25,732 +0.02(+0.17%)
Aug 20, 2015 9.331 9.331 9.299 9.299 3,830 +0.04(+0.38%)
Aug 18, 2015 9.266 9.264 9.264 9.264 11 +0.05(+0.50%)
Aug 14, 2015 9.218 9.218 9.218 9.218 80 +0.00(+0.00%)
Aug 13, 2015 9.258 9.258 9.218 9.218 6,762 +0.03(+0.35%)
Aug 12, 2015 9.136 9.258 9.136 9.185 5,756 +0.14(+1.59%)
Aug 11, 2015 9.041 9.041 9.041 9.041 632 -0.03(-0.37%)
Aug 07, 2015 9.162 9.075 9.075 9.075 126 +0.09(+1.00%)
Aug 06, 2015 9.178 9.178 8.967 8.985 2,119 -0.15(-1.68%)
Aug 05, 2015 9.130 9.162 9.130 9.138 1,077 +0.06(+0.71%)
Aug 04, 2015 9.138 9.138 9.025 9.073 6,128 -0.03(-0.35%)
Aug 03, 2015 8.952 9.160 8.952 9.105 17,301 +0.20(+2.27%)
Jul 31, 2015 8.855 9.017 8.855 8.904 11,647 +0.07(+0.75%)
Jul 30, 2015 8.866 8.904 8.838 8.838 6,192 -0.08(-0.92%)
Jul 29, 2015 8.896 8.993 8.896 8.920 10,074 +0.05(+0.55%)
Jul 28, 2015 8.807 8.952 8.791 8.872 19,943 +0.09(+1.01%)
Jul 27, 2015 8.759 8.799 8.759 8.783 2,203 -0.01(-0.12%)
Jul 24, 2015 8.791 8.803 8.791 8.793 1,665 +0.04(+0.49%)
Jul 23, 2015 8.775 8.799 8.751 8.751 7,935 -0.10(-1.09%)
Jul 22, 2015 8.847 8.847 8.847 8.847 1,592 -0.02(-0.18%)
Jul 21, 2015 8.839 8.864 8.791 8.864 5,605 +0.02(+0.18%)
Jul 17, 2015 8.847 8.848 8.848 8.848 5,083 +0.02(+0.28%)
Jul 16, 2015 8.767 8.831 8.767 8.823 8,152 +0.06(+0.64%)
Jul 15, 2015 8.743 8.767 8.735 8.767 13,779 +0.06(+0.65%)
Jul 14, 2015 8.735 8.743 8.710 8.710 1,859 -0.04(-0.46%)
Jul 13, 2015 8.726 8.775 8.726 8.751 3,868 +0.01(+0.09%)
Jul 10, 2015 8.654 8.751 8.654 8.743 6,198 +0.01(+0.09%)
Jul 09, 2015 8.670 8.735 8.670 8.735 5,897 +0.08(+0.93%)
Jul 08, 2015 8.704 8.726 8.654 8.654 5,475 -0.06(-0.74%)
Jul 06, 2015 8.743 8.718 8.718 8.718 2,479 -0.02(-0.24%)
Jul 02, 2015 8.743 8.739 8.739 8.739 3,471 -0.00(-0.04%)
Jul 01, 2015 8.743 8.743 8.743 8.743 282 +0.05(+0.56%)
Jun 30, 2015 8.710 8.718 8.630 8.694 21,444 -0.03(-0.37%)
Jun 29, 2015 8.726 8.726 8.694 8.726 6,058 -0.01(-0.09%)
Jun 26, 2015 8.770 8.770 8.718 8.735 9,341 +0.00(+0.00%)
Jun 25, 2015 8.751 8.799 8.702 8.735 37,544 -0.02(-0.18%)
Jun 24, 2015 8.751 8.823 8.743 8.751 23,232 +0.02(+0.28%)
Jun 23, 2015 8.735 8.743 8.710 8.726 8,536 +0.03(+0.37%)
Jun 22, 2015 8.791 8.791 8.694 8.694 14,526 +0.19(+2.28%)
Jun 19, 2015 8.872 8.993 8.501 8.501 55,297 -0.44(-4.96%)
Jun 18, 2015 8.944 8.944 8.872 8.944 9,745 -0.04(-0.45%)
Jun 17, 2015 8.888 8.993 8.855 8.985 9,443 -0.02(-0.18%)
Jun 16, 2015 8.815 9.017 8.775 9.001 10,352 +0.19(+2.20%)
Jun 15, 2015 8.791 8.815 8.783 8.807 6,386 +0.03(+0.37%)
Jun 12, 2015 8.815 8.823 8.751 8.775 4,438 -0.06(-0.73%)
Jun 11, 2015 8.839 8.847 8.831 8.839 4,157 +0.06(+0.64%)
Jun 10, 2015 8.839 9.025 8.726 8.783 6,014 -0.15(-1.71%)
Jun 09, 2015 8.710 8.936 8.710 8.936 5,329 +0.16(+1.84%)
Jun 08, 2015 8.686 8.920 8.686 8.775 40,314 -0.07(-0.82%)
Jun 05, 2015 8.710 8.888 8.702 8.847 12,046 +0.15(+1.67%)
Jun 04, 2015 8.751 8.824 8.670 8.702 25,666 -0.03(-0.37%)
Jun 03, 2015 8.735 8.735 8.735 8.735 436 -0.02(-0.18%)
Jun 02, 2015 8.791 8.791 8.710 8.751 15,870 +0.02(+0.28%)
Jun 01, 2015 8.726 8.726 8.726 8.726 560 -0.06(-0.73%)
May 29, 2015 8.791 8.791 8.735 8.791 2,740 -0.01(-0.09%)
May 28, 2015 8.767 8.849 8.767 8.799 3,967 +0.03(+0.37%)
May 27, 2015 8.831 8.912 8.767 8.767 32,113 +0.06(+0.65%)
May 26, 2015 8.792 8.792 8.702 8.710 4,029 +0.05(+0.56%)
May 22, 2015 8.630 8.662 8.662 8.662 6,819 +0.06(+0.75%)
May 21, 2015 8.630 8.630 8.597 8.597 13,712 -0.06(-0.65%)
May 20, 2015 8.702 8.702 8.614 8.654 30,186 -0.08(-0.92%)
May 19, 2015 8.710 8.817 8.670 8.735 32,987 +0.02(+0.19%)
May 18, 2015 8.823 8.847 8.718 8.718 4,926 -0.14(-1.55%)
May 15, 2015 8.855 8.855 8.855 8.855 123 +0.14(+1.57%)
May 14, 2015 8.735 8.735 8.718 8.718 371 +0.04(+0.51%)
May 12, 2015 8.650 8.674 8.674 8.674 139 +0.02(+0.28%)
May 11, 2015 8.690 8.690 8.618 8.650 1,747 +0.04(+0.46%)
May 08, 2015 8.674 8.722 8.602 8.610 4,245 -0.17(-1.89%)
May 07, 2015 8.776 8.776 8.776 8.776 450 +0.09(+1.08%)
May 06, 2015 8.762 8.762 8.674 8.682 2,832 +0.01(+0.09%)
May 05, 2015 8.730 8.730 8.674 8.674 409 -0.06(-0.64%)
May 04, 2015 8.722 8.730 8.722 8.730 2,434 +0.01(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.